PT Solusi Bangun Indonesia Tbk (IDX:SMCB)
Indonesia · Delayed Price · Currency is IDR 775.00
0.00 (0.00%)
Jan 30, 2025, 4:00 PM WIB
IDX:SMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 27, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 26, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 25, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 24, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 21, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 20, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 19, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 18, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 17, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 14, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 13, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 12, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 11, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 10, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 7, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 6, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 5, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 4, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Feb 3, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Jan 31, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Jan 30, 2025 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 3.33% | 10,800 |
| Jan 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 9,000 |
| Jan 23, 2025 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | - | 28,500 |
| Jan 22, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 8,200 |
| Jan 21, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 100 |
| Jan 20, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 0.67% | 13,300 |
| Jan 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.68% | 27,400 |
| Jan 16, 2025 | 735.00 | 745.00 | 735.00 | 740.00 | 740.00 | 0.68% | 205,700 |
| Jan 15, 2025 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | -2.00% | 74,000 |
| Jan 14, 2025 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | -0.66% | 116,900 |
| Jan 13, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | 0.67% | 231,600 |
| Jan 10, 2025 | 745.00 | 755.00 | 745.00 | 750.00 | 750.00 | 1.35% | 284,700 |
| Jan 9, 2025 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | -1.33% | 61,300 |
| Jan 8, 2025 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 96,200 |
| Jan 7, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 63,900 |
| Jan 6, 2025 | 750.00 | 755.00 | 750.00 | 750.00 | 750.00 | 1.35% | 71,400 |
| Jan 3, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | -0.67% | 6,900 |
| Jan 2, 2025 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | -0.67% | 1,300 |
| Dec 30, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 200 |
| Dec 27, 2024 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 2.04% | 10,300 |
| Dec 24, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 27,300 |
| Dec 23, 2024 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | 0.68% | 4,800 |
| Dec 20, 2024 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | -1.35% | 165,100 |
| Dec 19, 2024 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | -3.27% | 36,600 |
| Dec 18, 2024 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 35,500 |
| Dec 17, 2024 | 760.00 | 780.00 | 760.00 | 770.00 | 770.00 | -2.53% | 36,900 |
| Dec 16, 2024 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 0.64% | 2,400 |
| Dec 13, 2024 | 785.00 | 785.00 | 780.00 | 785.00 | 785.00 | 1.95% | 7,600 |
| Dec 12, 2024 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | 1.32% | 64,500 |